UK markets closed

Aena S.M.E., S.A. (ANYYY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
19.83-0.17 (-0.83%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202419.8720.2719.6519.8319.8327,700
25 Jul 202419.3020.1519.3019.9619.9642,700
24 Jul 202420.0420.1019.6019.7319.73123,300
23 Jul 202420.2020.3119.7820.1720.17411,100
22 Jul 202420.3120.3720.0520.2020.2014,000
19 Jul 202420.4520.8720.3120.5820.5811,300
18 Jul 202420.7920.9720.5820.8920.8911,800
17 Jul 202420.9821.1020.6720.6720.6713,800
16 Jul 202420.6221.0120.3221.0021.0012,400
15 Jul 202421.1021.1320.9520.9520.9514,800
12 Jul 202420.8421.1720.6520.9920.9964,100
11 Jul 202421.1321.1320.8220.8320.83190,900
10 Jul 202421.1121.1120.3720.5920.5929,500
09 Jul 202420.2420.9820.1120.2320.2330,000
08 Jul 202420.6220.6320.1920.4320.43167,600
05 Jul 202420.6320.6820.2820.4720.4725,500
03 Jul 202420.7220.7220.2420.6120.6120,400
02 Jul 202420.3220.6819.9820.1820.1817,200
01 Jul 202420.3020.5320.0020.0020.0033,800
28 Jun 202420.7320.7319.9520.3920.3927,200
27 Jun 202420.3221.0519.8620.3520.3513,800
26 Jun 202419.6120.5119.6119.9519.95233,200
25 Jun 202419.8819.9819.6119.9219.92188,900
24 Jun 202420.3420.8119.8819.8819.8845,300
21 Jun 202419.9420.5319.9420.1020.1011,900
20 Jun 202421.0621.0619.5319.8319.8340,400
18 Jun 202419.9420.6519.2019.8019.8032,600
17 Jun 202419.8220.1519.5519.7019.7049,700
14 Jun 202419.9819.9819.2419.8019.8027,900
13 Jun 202419.9720.0719.8419.8519.8536,400
12 Jun 202419.3520.9519.3519.9719.9758,200
11 Jun 202419.5819.5819.3819.5019.50280,500
10 Jun 202419.4819.6319.2919.6119.6111,500
07 Jun 202420.3320.8119.8619.8919.89248,300
06 Jun 202419.8020.1519.3719.8019.8023,700
05 Jun 202419.8020.4719.0519.8819.8813,800
04 Jun 202419.5020.1219.2719.9119.9124,500
03 Jun 202420.2120.6119.6819.8419.8421,800
31 May 202419.3719.6719.3719.6719.6716,100
30 May 202419.6020.0219.2119.2119.2132,100
29 May 202419.2019.6318.9018.9018.9027,400
28 May 202419.1319.7419.1319.3719.3719,600
24 May 202419.2519.7118.9419.1019.1021,900
23 May 202420.0420.0419.1719.5419.5423,400
22 May 202419.4819.8519.2319.3019.3022,700
21 May 202419.0319.9219.0319.3319.339,400
20 May 202419.3219.7619.2519.4019.4016,800
17 May 202419.8519.8519.3519.5319.5315,100
16 May 202419.7819.9919.4619.5919.5912,600
15 May 202419.6619.9419.4019.7919.7917,000
14 May 202419.6119.8619.4619.7619.7650,100
13 May 202419.2219.6618.7819.1219.1221,100
10 May 202418.5819.0318.5818.7118.7112,600
09 May 202418.6918.9518.3418.6518.6525,800
08 May 202418.7119.0018.4318.7618.7619,400
07 May 202418.4019.0018.4018.6018.6016,700
06 May 202419.3919.3918.0618.8818.8818,500
03 May 202418.2719.0018.2718.8718.8740,400
03 May 20240.829 Dividend
02 May 202419.2919.3818.8819.3818.5519,200
01 May 202418.4818.8418.2618.5517.7514,700
30 Apr 202419.0919.0918.2218.8318.0227,800
29 Apr 202418.9319.3618.5718.9018.0922,900
26 Apr 202418.0320.0318.0318.9018.0919,100
25 Apr 202418.8018.9218.5618.7217.9212,300
24 Apr 202418.5018.9218.3518.8218.0119,700
23 Apr 202419.2219.2218.4418.4417.6521,300
22 Apr 202418.4618.8318.1418.2017.4216,400
19 Apr 202418.6719.3018.0519.3018.4718,700
18 Apr 202418.5918.9818.3018.3917.6116,200
17 Apr 202418.3019.0118.3018.5417.7523,800
16 Apr 202418.0618.8718.0618.8718.0622,900
15 Apr 202418.4618.5218.1918.2617.4815,100
12 Apr 202419.0119.0118.2718.2717.499,500
11 Apr 202418.4218.7418.2618.4817.6914,500
10 Apr 202418.5919.8918.5119.0518.2312,700
09 Apr 202419.9619.9619.0719.5118.6813,700
08 Apr 202419.4119.8119.0019.4718.6414,000
05 Apr 202419.1419.4118.7519.1418.3254,800
04 Apr 202419.2019.9719.2019.2518.4312,800
03 Apr 202419.1119.9319.1119.5618.7210,300
02 Apr 202419.5119.5919.2119.3418.519,300
01 Apr 202419.5519.7218.6119.5418.7015,600
28 Mar 202420.1520.1519.4519.6518.8114,400
27 Mar 202419.6419.9919.1819.1918.3768,200
26 Mar 202419.6419.9919.4919.7818.9316,000
25 Mar 202419.5219.9819.1019.4018.5715,200
22 Mar 202419.9820.0319.2919.7318.8941,100
21 Mar 202419.3919.9719.1919.7518.9110,700
20 Mar 202418.8819.7718.8819.5518.7128,800
19 Mar 202419.1919.4818.9819.2018.3813,200
18 Mar 202419.8019.8019.0319.0318.2213,400
15 Mar 202419.4320.0019.2220.0019.1415,300
14 Mar 202419.6420.0019.5119.5618.7225,200
13 Mar 202419.9819.9819.7019.8318.9945,900
12 Mar 202419.5720.0019.4519.7518.9117,400
11 Mar 202419.3619.8619.2519.7718.9210,000
08 Mar 202419.4020.0019.4019.5118.6816,000
07 Mar 202419.4519.6518.8819.6518.8113,700
06 Mar 202419.0219.7419.0219.5018.6722,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...